Ur Energy Inc (TSX: URE )

1.590 CAD +0.130 (+8.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 1.450 1.610 1.440 1.590 301,324 +0.13(+8.90%)
May 04, 2021 1.520 1.520 1.420 1.460 130,296 -0.07(-4.58%)
May 03, 2021 1.450 1.530 1.400 1.530 146,427 +0.12(+8.51%)
Apr 30, 2021 1.360 1.410 1.360 1.410 59,801 +0.03(+2.17%)
Apr 29, 2021 1.430 1.430 1.340 1.380 106,574 -0.05(-3.50%)
Apr 28, 2021 1.330 1.430 1.330 1.430 102,128 +0.11(+8.33%)
Apr 27, 2021 1.350 1.350 1.300 1.320 64,589 +0.00(+0.00%)
Apr 26, 2021 1.310 1.350 1.290 1.320 90,992 -0.01(-0.75%)
Apr 23, 2021 1.300 1.330 1.300 1.330 35,107 +0.02(+1.53%)
Apr 22, 2021 1.360 1.360 1.280 1.310 84,705 -0.02(-1.50%)
Apr 21, 2021 1.270 1.360 1.270 1.330 82,644 +0.06(+4.72%)
Apr 20, 2021 1.310 1.320 1.230 1.270 174,030 -0.03(-2.31%)
Apr 19, 2021 1.370 1.370 1.260 1.300 138,479 -0.01(-0.76%)
Apr 16, 2021 1.320 1.330 1.270 1.310 111,672 -0.03(-2.24%)
Apr 15, 2021 1.380 1.380 1.320 1.340 119,840 -0.04(-2.90%)
Apr 14, 2021 1.410 1.440 1.370 1.380 77,227 +0.01(+0.73%)
Apr 13, 2021 1.480 1.480 1.370 1.370 131,805 -0.08(-5.52%)
Apr 12, 2021 1.510 1.510 1.420 1.450 159,820 -0.06(-3.97%)
Apr 09, 2021 1.600 1.620 1.500 1.510 101,625 -0.07(-4.43%)
Apr 08, 2021 1.540 1.590 1.520 1.580 124,364 +0.07(+4.64%)
Apr 07, 2021 1.590 1.590 1.500 1.510 217,567 -0.06(-3.82%)
Apr 06, 2021 1.580 1.580 1.500 1.570 165,639 +0.00(+0.00%)
Apr 05, 2021 1.550 1.600 1.490 1.570 235,618 +0.08(+5.37%)
Apr 01, 2021 1.490 1.490 1.490 0 +0.08(+5.67%)
Mar 31, 2021 1.530 1.570 1.410 1.410 226,816 -0.07(-4.73%)
Mar 30, 2021 1.510 1.510 1.410 1.480 129,995 +0.01(+0.68%)
Mar 29, 2021 1.530 1.530 1.400 1.470 206,814 -0.08(-5.16%)
Mar 26, 2021 1.480 1.570 1.420 1.550 230,744 +0.13(+9.15%)
Mar 25, 2021 1.380 1.450 1.320 1.420 187,609 -0.01(-0.70%)
Mar 24, 2021 1.460 1.570 1.410 1.430 246,875 -0.01(-0.69%)
Mar 23, 2021 1.560 1.560 1.400 1.440 263,159 -0.12(-7.69%)
Mar 22, 2021 1.620 1.630 1.520 1.560 173,346 -0.06(-3.70%)
Mar 19, 2021 1.540 1.620 1.490 1.620 613,256 +0.09(+5.88%)
Mar 18, 2021 1.600 1.680 1.480 1.530 332,081 -0.10(-6.13%)
Mar 17, 2021 1.570 1.700 1.540 1.630 224,809 +0.05(+3.16%)
Mar 16, 2021 1.690 1.800 1.510 1.580 806,608 -0.02(-1.25%)
Mar 15, 2021 1.480 1.660 1.430 1.600 496,125 +0.15(+10.34%)
Mar 12, 2021 1.420 1.450 1.370 1.450 104,268 +0.04(+2.84%)
Mar 11, 2021 1.350 1.430 1.340 1.410 78,667 +0.07(+5.22%)
Mar 10, 2021 1.380 1.410 1.300 1.340 117,767 -0.02(-1.47%)
Mar 09, 2021 1.380 1.380 1.310 1.360 353,174 +0.06(+4.62%)
Mar 08, 2021 1.350 1.380 1.280 1.300 173,252 -0.01(-0.76%)
Mar 05, 2021 1.310 1.330 1.150 1.310 515,877 +0.00(+0.00%)
Mar 04, 2021 1.450 1.450 1.260 1.310 399,044 -0.09(-6.43%)
Mar 03, 2021 1.540 1.630 1.380 1.400 337,538 -0.10(-6.67%)
Mar 02, 2021 1.420 1.520 1.390 1.500 240,476 +0.09(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.